4,166CHF
1,36%
Echtzeit-Aktienkurs Idorsia AG
Bid:
Ask:
Aktienkurse zur Idorsia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 4,10 | 4,24 | 4,10 | 4,16 | 1,22% | 2.080.705,00 |
| 11.12.2025 | 4,04 | 4,14 | 3,97 | 4,11 | -1,79% | 1.450.588,00 |
| 10.12.2025 | 3,94 | 4,36 | 3,94 | 4,19 | 8,84% | 3.479.972,00 |
| 09.12.2025 | 3,86 | 3,92 | 3,77 | 3,85 | -0,26% | 767.270,00 |
| 08.12.2025 | 3,72 | 4,00 | 3,72 | 3,86 | 3,21% | 1.818.826,00 |
| 05.12.2025 | 3,60 | 3,78 | 3,60 | 3,74 | 4,33% | 1.178.766,00 |
| 04.12.2025 | 3,49 | 3,60 | 3,42 | 3,58 | 1,85% | 809.728,00 |
| 03.12.2025 | 3,70 | 3,76 | 3,41 | 3,52 | -5,38% | 1.378.014,00 |
| 02.12.2025 | 3,55 | 3,80 | 3,52 | 3,72 | 2,06% | 2.201.109,00 |
| 01.12.2025 | 3,37 | 3,71 | 3,37 | 3,64 | 13,57% | 3.359.042,00 |
| 28.11.2025 | 3,16 | 3,25 | 3,13 | 3,21 | 1,75% | 689.477,00 |
| 27.11.2025 | 3,08 | 3,16 | 3,06 | 3,15 | 2,61% | 934.068,00 |
| 26.11.2025 | 2,98 | 3,08 | 2,96 | 3,07 | 4,96% | 789.689,00 |
| 25.11.2025 | 3,12 | 3,13 | 2,86 | 2,93 | -6,40% | 2.515.857,00 |
| 24.11.2025 | 3,21 | 3,21 | 3,11 | 3,13 | -0,16% | 5.420.873,00 |
| 21.11.2025 | 3,20 | 3,24 | 3,09 | 3,13 | -3,40% | 704.525,00 |
| 20.11.2025 | 3,25 | 3,33 | 3,23 | 3,24 | 1,41% | 759.662,00 |
| 19.11.2025 | 3,19 | 3,25 | 3,16 | 3,20 | 0,79% | 384.389,00 |
| 18.11.2025 | 3,10 | 3,22 | 3,10 | 3,17 | 0,16% | 652.755,00 |
| 17.11.2025 | 3,15 | 3,23 | 3,08 | 3,17 | -1,09% | 617.337,00 |
| 14.11.2025 | 3,12 | 3,20 | 3,06 | 3,20 | 1,11% | 782.234,00 |
| 13.11.2025 | 3,20 | 3,26 | 3,14 | 3,17 | -0,47% | 630.720,00 |
| 12.11.2025 | 3,16 | 3,34 | 3,16 | 3,18 | 1,11% | 1.182.734,00 |
| 11.11.2025 | 3,17 | 3,26 | 3,03 | 3,15 | 1,13% | 1.094.452,00 |
| 10.11.2025 | 3,27 | 3,31 | 3,11 | 3,11 | -1,27% | 1.050.916,00 |
| 07.11.2025 | 3,25 | 3,31 | 3,15 | 3,15 | -4,55% | 1.174.133,00 |
| 06.11.2025 | 3,26 | 3,32 | 3,21 | 3,30 | 0,30% | 646.724,00 |
| 05.11.2025 | 3,52 | 3,53 | 3,27 | 3,29 | -6,13% | 887.732,00 |
| 04.11.2025 | 3,48 | 3,56 | 3,40 | 3,51 | 0,29% | 861.427,00 |
| 03.11.2025 | 3,54 | 3,66 | 3,49 | 3,50 | -0,43% | 1.622.691,00 |
| 31.10.2025 | 3,33 | 3,55 | 3,33 | 3,51 | 5,72% | 2.159.975,00 |
| 30.10.2025 | 3,41 | 3,49 | 3,05 | 3,32 | -1,63% | 3.296.073,00 |
| 29.10.2025 | 3,41 | 3,49 | 3,38 | 3,38 | -0,15% | 1.105.653,00 |
| 28.10.2025 | 3,42 | 3,50 | 3,36 | 3,38 | -1,46% | 1.086.220,00 |
| 27.10.2025 | 3,55 | 3,57 | 3,34 | 3,43 | -2,00% | 1.180.203,00 |
| 24.10.2025 | 3,53 | 3,56 | 3,44 | 3,50 | -0,57% | 957.584,00 |
| 23.10.2025 | 3,48 | 3,61 | 3,48 | 3,52 | 0,28% | 920.478,00 |
| 22.10.2025 | 3,64 | 3,64 | 3,49 | 3,51 | -5,39% | 1.612.125,00 |
| 21.10.2025 | 3,83 | 3,85 | 3,67 | 3,71 | -2,88% | 1.165.239,00 |
| 20.10.2025 | 3,96 | 3,99 | 3,82 | 3,82 | -1,80% | 1.096.141,00 |
| 17.10.2025 | 3,91 | 4,09 | 3,79 | 3,89 | -1,52% | 1.922.344,00 |
| 16.10.2025 | 3,88 | 4,04 | 3,84 | 3,95 | 2,20% | 1.398.087,00 |
| 15.10.2025 | 3,95 | 4,01 | 3,86 | 3,87 | -1,15% | 1.351.079,00 |
| 14.10.2025 | 3,88 | 4,00 | 3,80 | 3,91 | 0,26% | 1.371.006,00 |
| 13.10.2025 | 3,93 | 4,10 | 3,89 | 3,90 | 2,09% | 2.372.476,00 |
| 10.10.2025 | 4,19 | 4,19 | 3,81 | 3,82 | -16,96% | 12.024.437,00 |
| 09.10.2025 | 4,76 | 4,80 | 4,51 | 4,60 | -2,13% | 1.189.815,00 |
| 08.10.2025 | 4,70 | 4,85 | 4,60 | 4,70 | 0,43% | 1.506.341,00 |
| 07.10.2025 | 4,37 | 4,74 | 4,23 | 4,68 | 7,46% | 1.715.638,00 |
| 06.10.2025 | 4,65 | 4,65 | 4,27 | 4,36 | -2,02% | 1.604.991,00 |
| 03.10.2025 | 4,58 | 4,82 | 4,41 | 4,45 | -2,09% | 2.241.684,00 |
| 02.10.2025 | 4,48 | 4,54 | 4,34 | 4,54 | 1,68% | 1.851.235,00 |
| 01.10.2025 | 4,29 | 4,47 | 4,23 | 4,47 | 3,48% | 1.976.775,00 |
| 30.09.2025 | 3,84 | 4,35 | 3,83 | 4,32 | 13,11% | 3.210.265,00 |
| 29.09.2025 | 3,69 | 3,82 | 3,61 | 3,82 | 4,66% | 1.566.034,00 |
| 26.09.2025 | 3,54 | 3,71 | 3,38 | 3,65 | -1,88% | 1.625.491,00 |
| 25.09.2025 | 3,65 | 3,76 | 3,64 | 3,72 | 0,00% | 725.888,00 |
| 24.09.2025 | 3,73 | 3,85 | 3,63 | 3,72 | -0,40% | 1.503.332,00 |
| 23.09.2025 | 3,83 | 3,90 | 3,71 | 3,73 | -4,24% | 1.358.836,00 |
| 22.09.2025 | 4,09 | 4,29 | 3,82 | 3,90 | -3,35% | 3.204.933,00 |
| 19.09.2025 | 4,03 | 4,09 | 3,90 | 4,03 | 4,27% | 3.372.439,00 |
| 18.09.2025 | 4,00 | 4,13 | 3,72 | 3,87 | -5,50% | 3.446.725,00 |
| 17.09.2025 | 4,29 | 4,35 | 4,01 | 4,09 | -2,50% | 3.194.000,00 |
| 16.09.2025 | 3,93 | 4,23 | 3,88 | 4,20 | 9,10% | 3.427.137,00 |
| 15.09.2025 | 3,63 | 3,89 | 3,60 | 3,85 | 6,36% | 2.956.734,00 |
| 12.09.2025 | 3,54 | 3,62 | 3,39 | 3,62 | 3,88% | 2.410.687,00 |
| 11.09.2025 | 3,50 | 3,58 | 3,44 | 3,48 | 0,00% | 1.770.712,00 |
| 10.09.2025 | 3,39 | 3,56 | 3,35 | 3,48 | 2,96% | 2.858.579,00 |
| 09.09.2025 | 3,11 | 3,38 | 3,00 | 3,38 | 10,10% | 2.862.175,00 |
| 08.09.2025 | 2,90 | 3,11 | 2,89 | 3,07 | 6,60% | 2.303.327,00 |
| 05.09.2025 | 2,83 | 2,88 | 2,76 | 2,88 | 3,23% | 2.069.834,00 |
| 04.09.2025 | 2,71 | 2,85 | 2,66 | 2,79 | 2,57% | 1.076.514,00 |
| 03.09.2025 | 2,70 | 2,77 | 2,65 | 2,72 | 0,74% | 755.372,00 |
| 02.09.2025 | 2,70 | 2,76 | 2,62 | 2,70 | -0,74% | 957.365,00 |
| 01.09.2025 | 2,78 | 2,85 | 2,70 | 2,72 | -1,45% | 1.010.322,00 |
| 29.08.2025 | 2,72 | 2,83 | 2,72 | 2,76 | 1,47% | 1.643.897,00 |
| 28.08.2025 | 2,70 | 2,72 | 2,59 | 2,72 | 0,93% | 1.037.338,00 |
| 27.08.2025 | 2,66 | 2,73 | 2,61 | 2,70 | 1,51% | 1.159.670,00 |
| 26.08.2025 | 2,74 | 2,76 | 2,60 | 2,66 | -3,98% | 947.872,00 |
| 25.08.2025 | 2,71 | 2,84 | 2,69 | 2,77 | 2,79% | 1.075.548,00 |
| 22.08.2025 | 2,45 | 2,71 | 2,44 | 2,69 | 10,70% | 2.292.681,00 |
| 21.08.2025 | 2,50 | 2,54 | 2,42 | 2,43 | -2,41% | 819.088,00 |
| 20.08.2025 | 2,64 | 2,65 | 2,45 | 2,49 | -3,86% | 1.868.798,00 |
| 19.08.2025 | 2,75 | 2,75 | 2,55 | 2,59 | -5,13% | 1.214.948,00 |
| 18.08.2025 | 2,68 | 2,78 | 2,68 | 2,73 | 4,00% | 1.333.878,00 |
| 15.08.2025 | 2,67 | 2,69 | 2,58 | 2,63 | 1,74% | 749.736,00 |
| 14.08.2025 | 2,68 | 2,69 | 2,54 | 2,58 | -3,19% | 716.445,00 |
| 13.08.2025 | 2,63 | 2,75 | 2,62 | 2,67 | 4,10% | 1.501.983,00 |
| 12.08.2025 | 2,57 | 2,68 | 2,53 | 2,56 | -2,29% | 1.040.469,00 |
| 11.08.2025 | 2,68 | 2,79 | 2,57 | 2,62 | 0,96% | 2.190.014,00 |
| 08.08.2025 | 2,78 | 2,85 | 2,56 | 2,60 | -6,82% | 2.627.766,00 |
| 07.08.2025 | 2,85 | 2,89 | 2,70 | 2,79 | -2,45% | 1.945.099,00 |
| 06.08.2025 | 3,17 | 3,17 | 2,81 | 2,86 | -9,94% | 2.225.899,00 |
| 05.08.2025 | 3,30 | 3,53 | 3,11 | 3,17 | -2,76% | 2.218.351,00 |
| 04.08.2025 | 3,21 | 3,33 | 2,97 | 3,26 | -3,30% | 3.203.874,00 |
| 01.08.2025 | 3,42 | 3,42 | 3,34 | 3,37 | -3,40% | - |
| 31.07.2025 | 3,42 | 3,63 | 3,31 | 3,49 | 4,65% | 3.559.489,00 |
| 30.07.2025 | 2,92 | 3,43 | 2,52 | 3,34 | 23,06% | 7.249.511,00 |
| 29.07.2025 | 2,85 | 2,88 | 2,68 | 2,71 | -4,91% | 1.188.309,00 |
| 28.07.2025 | 2,93 | 3,00 | 2,84 | 2,85 | -1,21% | 1.037.596,00 |